Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cara Therapeutics (NQ: CARA )

0.7319 +0.0229 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2024 0.7090 0.7481 0.7000 0.7319 184,641 +0.02(+3.23%)
Apr 16, 2024 0.7100 0.7175 0.6311 0.7090 601,466 -0.00(-0.14%)
Apr 15, 2024 0.7600 0.7839 0.7000 0.7100 439,706 -0.05(-7.08%)
Apr 12, 2024 0.8100 0.8300 0.7574 0.7641 306,332 -0.05(-5.74%)
Apr 11, 2024 0.8015 0.8289 0.8015 0.8106 214,481 -0.00(-0.17%)
Apr 10, 2024 0.8200 0.8263 0.8043 0.8120 357,032 -0.02(-2.40%)
Apr 09, 2024 0.8536 0.8592 0.8200 0.8320 272,487 +0.01(+0.79%)
Apr 08, 2024 0.8615 0.8800 0.7355 0.8255 579,094 -0.05(-5.60%)
Apr 05, 2024 0.8258 0.8945 0.8120 0.8745 453,410 +0.05(+5.90%)
Apr 04, 2024 0.9174 0.9450 0.8100 0.8258 470,477 -0.08(-8.99%)
Apr 03, 2024 0.9400 0.9490 0.8778 0.9074 318,552 -0.01(-1.32%)
Apr 02, 2024 0.9053 0.9290 0.8900 0.9195 270,378 +0.01(+1.04%)
Apr 01, 2024 0.9114 0.9402 0.8600 0.9100 328,963 +0.00(+0.00%)
Mar 28, 2024 0.8500 0.9600 0.8500 0.9100 637,279 +0.04(+4.72%)
Mar 27, 2024 0.7700 0.8764 0.7501 0.8690 569,185 +0.14(+19.01%)
Mar 26, 2024 0.8400 0.8380 0.7230 0.7302 710,082 -0.09(-10.94%)
Mar 25, 2024 0.8600 0.9189 0.8100 0.8199 470,713 -0.06(-7.18%)
Mar 22, 2024 0.9000 0.9399 0.8755 0.8833 204,803 -0.01(-0.93%)
Mar 21, 2024 0.9000 0.9400 0.8800 0.8916 220,183 -0.01(-1.24%)
Mar 20, 2024 0.8700 0.9500 0.8300 0.9028 504,787 +0.01(+1.44%)
Mar 19, 2024 0.9100 0.9500 0.8200 0.8900 332,814 -0.02(-1.92%)
Mar 18, 2024 0.8713 0.9297 0.8006 0.9074 375,839 +0.03(+3.34%)
Mar 15, 2024 0.7800 0.8871 0.7620 0.8781 745,418 +0.09(+11.65%)
Mar 14, 2024 0.8700 0.9057 0.7349 0.7865 1,039,069 -0.08(-9.62%)
Mar 13, 2024 0.8700 0.9197 0.8512 0.8702 414,534 -0.01(-1.11%)
Mar 12, 2024 0.9480 0.9480 0.8511 0.8800 681,109 -0.07(-7.36%)
Mar 11, 2024 0.9814 1.010 0.9110 0.9499 894,148 -0.03(-3.21%)
Mar 08, 2024 1.080 1.100 0.9600 0.9814 930,596 -0.07(-6.53%)
Mar 07, 2024 1.010 1.070 0.9901 1.050 622,430 +0.06(+6.05%)
Mar 06, 2024 0.8900 1.000 0.8900 0.9901 589,349 +0.08(+8.80%)
Mar 05, 2024 0.8840 0.9405 0.8250 0.9100 1,226,315 -0.09(-8.98%)
Mar 04, 2024 1.000 1.150 0.9710 0.9998 2,246,313 +0.05(+5.24%)
Mar 01, 2024 0.8419 0.9600 0.8176 0.9500 1,009,522 +0.10(+11.74%)
Feb 29, 2024 0.8900 0.9412 0.8100 0.8502 843,509 -0.04(-4.47%)
Feb 28, 2024 0.9900 1.000 0.8538 0.8900 827,330 -0.06(-5.87%)
Feb 27, 2024 0.8299 0.9539 0.8200 0.9455 799,866 +0.14(+18.03%)
Feb 26, 2024 0.9580 1.010 0.8000 0.8011 1,827,970 -0.11(-11.69%)
Feb 23, 2024 0.8200 1.130 0.8200 0.9071 4,313,129 +0.11(+13.56%)
Feb 22, 2024 0.7000 0.8000 0.6800 0.7988 1,213,866 +0.12(+18.13%)
Feb 21, 2024 0.6700 0.6900 0.6100 0.6762 381,924 +0.03(+5.28%)
Feb 20, 2024 0.6300 0.7000 0.6200 0.6423 607,938 +0.02(+2.57%)
Feb 16, 2024 0.6007 0.6400 0.5603 0.6262 538,567 +0.03(+5.19%)
Feb 15, 2024 0.5696 0.6174 0.5652 0.5953 658,830 +0.03(+5.34%)
Feb 14, 2024 0.5300 0.5700 0.5300 0.5651 299,117 +0.03(+5.98%)
Feb 13, 2024 0.5810 0.5900 0.5200 0.5332 663,741 -0.05(-8.54%)
Feb 12, 2024 0.5570 0.6000 0.5570 0.5830 443,003 +0.02(+3.04%)
Feb 09, 2024 0.5222 0.5748 0.5200 0.5658 463,280 +0.05(+8.79%)
Feb 08, 2024 0.5270 0.5523 0.5150 0.5201 719,411 -0.01(-2.29%)
Feb 07, 2024 0.5884 0.6000 0.5300 0.5323 555,834 -0.04(-7.73%)
Feb 06, 2024 0.5800 0.6000 0.5700 0.5769 247,392 -0.00(-0.74%)
Feb 05, 2024 0.5700 0.5900 0.5470 0.5812 480,524 +0.01(+1.24%)
Feb 02, 2024 0.5499 0.5900 0.5471 0.5741 328,026 +0.01(+2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.